Agrofresh Solutions (NQ: AGFS )

2.160 USD +0.090 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 2.070 2.210 2.017 2.160 12,609 +0.09(+4.35%)
Jan 14, 2022 2.070 0 -0.13(-5.91%)
Jan 13, 2022 2.280 2.280 2.190 2.200 19,231 -0.02(-0.90%)
Jan 12, 2022 2.230 2.250 2.200 2.220 22,802 -0.04(-1.77%)
Jan 11, 2022 2.200 2.290 2.150 2.260 20,588 +0.10(+4.63%)
Jan 10, 2022 2.210 2.260 2.141 2.160 54,812 -0.10(-4.42%)
Jan 07, 2022 2.170 2.270 2.150 2.260 56,969 +0.06(+2.73%)
Jan 06, 2022 2.270 2.270 2.060 2.200 46,068 -0.03(-1.35%)
Jan 05, 2022 2.150 2.260 2.120 2.230 53,667 +0.05(+2.29%)
Jan 04, 2022 2.130 2.200 2.087 2.180 83,692 +0.09(+4.31%)
Jan 03, 2022 2.060 2.130 1.990 2.090 79,417 +0.10(+5.03%)
Dec 31, 2021 2.030 2.040 1.940 1.990 286,153 +0.03(+1.53%)
Dec 30, 2021 1.860 2.035 1.860 1.960 37,648 +0.09(+4.81%)
Dec 29, 2021 2.000 2.040 1.787 1.870 128,660 -0.11(-5.56%)
Dec 28, 2021 1.920 2.090 1.910 1.980 36,570 +0.03(+1.54%)
Dec 27, 2021 2.100 2.100 1.910 1.950 63,530 -0.05(-2.50%)
Dec 23, 2021 1.680 2.050 1.680 2.000 232,320 +0.30(+17.65%)
Dec 22, 2021 1.700 1.830 1.660 1.700 83,376 -0.01(-0.58%)
Dec 21, 2021 1.910 1.910 1.670 1.710 132,063 -0.19(-10.00%)
Dec 20, 2021 1.900 1.970 1.800 1.900 34,734 -0.05(-2.56%)
Dec 17, 2021 1.940 2.020 1.910 1.950 172,344 +0.00(+0.00%)
Dec 16, 2021 1.910 2.010 1.840 1.950 52,452 +0.05(+2.63%)
Dec 15, 2021 1.890 1.920 1.820 1.900 121,906 +0.00(+0.00%)
Dec 14, 2021 1.950 1.990 1.880 1.900 47,673 -0.03(-1.55%)
Dec 13, 2021 1.880 2.000 1.795 1.930 65,411 +0.02(+1.05%)
Dec 10, 2021 1.900 2.010 1.850 1.910 88,796 +0.07(+3.80%)
Dec 09, 2021 1.830 1.920 1.784 1.840 65,618 -0.02(-1.08%)
Dec 08, 2021 1.830 1.884 1.730 1.860 46,792 +0.05(+2.76%)
Dec 07, 2021 1.680 1.860 1.640 1.810 43,420 +0.12(+7.10%)
Dec 06, 2021 1.730 1.750 1.690 1.690 51,159 +0.00(+0.00%)
Dec 03, 2021 1.790 1.830 1.649 1.690 85,573 -0.09(-5.06%)
Dec 02, 2021 1.800 1.834 1.760 1.780 39,812 -0.02(-1.11%)
Dec 01, 2021 1.780 2.010 1.766 1.800 95,060 +0.00(+0.00%)
Nov 30, 2021 1.850 1.890 1.830 1.800 43,164 -0.04(-2.17%)
Nov 29, 2021 1.870 1.940 1.840 1.840 273,209 -0.03(-1.60%)
Nov 26, 2021 1.910 1.970 1.870 1.870 129,416 -0.07(-3.61%)
Nov 24, 2021 1.950 1.950 1.880 1.940 125,449 -0.01(-0.51%)
Nov 23, 2021 2.050 2.050 1.900 1.950 68,067 -0.04(-2.01%)
Nov 22, 2021 2.010 2.010 1.970 1.990 22,267 +0.05(+2.58%)
Nov 19, 2021 1.960 2.050 1.940 1.940 45,240 -0.01(-0.51%)
Nov 18, 2021 1.930 1.950 1.928 1.950 80,161 +0.06(+3.17%)
Nov 17, 2021 1.940 1.980 1.870 1.890 69,300 -0.01(-0.53%)
Nov 16, 2021 2.030 2.030 1.880 1.900 155,699 -0.07(-3.55%)
Nov 15, 2021 2.070 2.100 1.950 1.970 62,906 -0.01(-0.51%)
Nov 12, 2021 2.100 2.110 1.970 1.980 93,638 -0.10(-4.81%)
Nov 11, 2021 2.100 2.100 1.980 2.080 35,561 +0.03(+1.46%)
Nov 10, 2021 2.060 2.050 53,040 +0.07(+3.54%)
Nov 09, 2021 2.060 2.060 1.960 1.980 59,584 -0.08(-3.88%)
Nov 08, 2021 2.060 2.060 2.010 2.060 23,125 +0.02(+0.98%)
Nov 05, 2021 2.040 2.060 2.000 2.040 41,257 +0.00(+0.00%)
Nov 04, 2021 2.050 2.060 2.008 2.040 20,362 +0.00(+0.00%)
Nov 03, 2021 2.030 2.100 1.990 2.040 26,383 -0.02(-0.97%)
Nov 02, 2021 2.040 2.078 2.025 2.060 24,504 +0.01(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.